BNR
BURNING SP ADR (BNR)
NASDAQ
$9.90+$0.12 (+1.23%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $86.2M
    Market Cap
  • 4.72%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +3.49%
    Low Price$8.81
    High Price$10.86
  • 3 Months
    -40.07%
    Low Price$7.04
    High Price$14.31
  • 1 Year
    +4.72%
    Low Price$7.04
    High Price$41.06
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
9.40
10.25
9.11
9.78
+5.73%
4,630
08/20/2026
10.02
10.89
9.25
9.25
-5.52%
3,465
08/19/2026
9.77
10.05
9.77
9.79
+5.16%
1,400
08/18/2026
9.35
10.00
9.31
9.31
+2.31%
11,826
08/17/2026
9.18
9.18
8.88
9.10
+3.06%
3,565
08/14/2026
9.34
9.81
8.83
8.83
-4.95%
16,097
08/13/2026
9.83
9.83
9.29
9.29
-6.45%
2,971
08/12/2026
10.20
10.20
9.93
9.93
-4.71%
1,111
08/11/2026
10.66
11.13
10.00
10.42
-4.01%
13,487
08/10/2026
9.55
11.27
9.55
10.86
+23.23%
21,573
08/07/2026
8.89
8.91
8.81
8.81
-0.79%
1,808
08/06/2026
8.88
9.24
8.86
8.88
0.00%
1,678
08/05/2026
8.97
8.97
8.88
8.88
-1.00%
1,510
08/04/2026
8.88
9.11
8.88
8.97
+1.47%
2,910
08/03/2026
8.96
9.08
8.80
8.84
-0.67%
14,318
07/31/2026
9.06
9.06
8.88
8.90
+0.56%
1,472
07/30/2026
8.70
9.12
8.70
8.85
+0.34%
2,479
07/29/2026
8.91
9.19
8.80
8.82
-4.03%
1,432
07/28/2026
9.09
9.29
9.09
9.19
-2.23%
1,865
07/27/2026
9.34
9.40
9.34
9.40
+5.03%
404
07/23/2026
9.12
9.12
8.95
8.95
-2.08%
1,951
07/22/2026
9.29
9.50
9.11
9.14
-3.28%
18,686
07/21/2026
9.36
9.75
9.35
9.45
-6.16%
6,819
07/20/2026
10.07
10.07
9.60
10.07
+1.00%
10,746
07/17/2026
9.70
10.10
9.56
9.97
+3.80%
4,132
07/16/2026
9.09
9.82
9.06
9.61
+3.28%
15,497
07/15/2026
9.60
10.24
8.68
9.30
-6.44%
15,410
07/14/2026
10.28
10.50
9.60
9.94
-6.75%
7,356
07/13/2026
11.01
11.01
10.51
10.66
-5.66%
23,562
07/10/2026
10.86
11.49
10.78
11.30
-3.42%
25,689
07/09/2026
11.75
11.78
10.90
11.70
-0.43%
25,342
07/08/2026
11.15
12.19
10.89
11.75
+9.35%
39,924
07/07/2026
10.70
12.89
10.60
10.75
+4.02%
89,925
07/06/2026
9.70
10.45
9.36
10.33
+5.19%
9,319
07/02/2026
9.31
10.20
9.23
9.82
+9.60%
29,433
07/01/2026
8.72
8.96
8.52
8.96
+7.05%
8,283
06/30/2026
8.29
9.00
8.23
8.37
+3.59%
14,953
06/29/2026
8.24
8.78
8.06
8.08
-2.30%
12,888
06/26/2026
8.00
8.28
7.94
8.27
+4.03%
10,007
06/25/2026
8.55
9.32
7.80
7.95
-6.69%
27,888
06/24/2026
8.00
8.52
7.63
8.52
+12.70%
62,339
06/23/2026
8.00
8.17
7.50
7.56
-2.20%
11,005
06/22/2026
7.50
7.73
7.23
7.73
+6.62%
39,059
06/18/2026
7.00
8.00
7.00
7.25
+2.98%
26,094
06/17/2026
8.13
8.13
6.79
7.04
-13.41%
49,547
06/16/2026
9.08
9.32
8.12
8.13
-7.19%
32,199
06/15/2026
8.54
9.01
8.54
8.76
+1.98%
14,125
06/12/2026
9.38
10.00
8.59
8.59
-2.72%
48,273
06/11/2026
8.69
9.00
8.46
8.83
+6.00%
18,584
06/10/2026
8.23
8.44
8.21
8.33
+1.83%
9,534
06/09/2026
9.00
9.00
8.15
8.18
-9.81%
33,255
06/09/2026
-$0.20 Earnings
06/08/2026
9.23
9.76
9.05
9.07
-1.52%
17,977
06/05/2026
9.10
9.39
8.70
9.21
+0.55%
17,327
06/04/2026
9.05
9.43
9.05
9.16
+5.41%
18,636
06/03/2026
10.00
10.01
8.69
8.69
-9.85%
28,701
06/02/2026
8.46
10.25
8.40
9.64
+10.42%
32,069
06/01/2026
9.20
9.40
8.50
8.73
-6.33%
45,564
05/29/2026
10.51
10.96
9.01
9.32
-7.72%
36,429
05/28/2026
12.01
12.58
9.65
10.10
-17.01%
47,292
05/27/2026
14.22
14.32
12.11
12.17
-14.95%
14,279
05/26/2026
14.51
14.70
14.31
14.31
-1.38%
10,482
05/22/2026
16.12
16.12
14.51
14.51
-11.09%
24,860
05/21/2026
16.60
18.30
16.32
16.32
-2.28%
29,427
05/20/2026
16.50
16.70
16.50
16.70
0.00%
2,207
05/19/2026
16.75
16.75
16.70
16.70
0.00%
1,963
05/18/2026
16.66
16.86
16.43
16.70
-2.00%
5,003
05/15/2026
17.58
18.01
16.86
17.04
-8.19%
43,562
05/14/2026
16.86
18.59
16.85
18.56
+10.74%
4,199
05/13/2026
16.76
16.76
16.76
16.76
-0.42%
2,957
05/12/2026
16.55
16.83
16.55
16.83
+3.82%
5,804
05/11/2026
17.30
17.30
15.83
16.21
-3.28%
14,682
05/08/2026
16.80
16.86
16.59
16.76
+1.09%
8,192
05/07/2026
17.17
17.17
16.58
16.58
-2.53%
2,005
05/06/2026
16.82
17.65
16.16
17.01
-0.09%
3,590
05/05/2026
16.16
17.23
16.16
17.03
-0.96%
8,643
05/04/2026
17.76
17.76
16.61
17.19
+0.56%
6,416
05/01/2026
16.10
18.29
16.10
17.10
+0.56%
38,336
04/30/2026
17.32
17.60
16.03
17.00
+4.68%
62,270
04/29/2026
16.34
16.62
15.42
16.24
-2.46%
17,346
04/28/2026
18.20
18.20
15.67
16.65
-12.64%
31,674
04/27/2026
20.95
20.95
19.01
19.06
-7.88%
68,832
04/24/2026
20.58
21.02
19.78
20.69
+0.49%
16,945
04/23/2026
20.45
20.97
20.36
20.59
-1.29%
24,167
04/22/2026
20.04
20.88
19.66
20.86
+1.02%
35,793
04/21/2026
21.00
21.22
20.50
20.65
-4.22%
17,520
04/20/2026
20.83
21.76
20.75
21.56
+4.31%
31,317
04/17/2026
22.00
22.00
20.67
20.67
-8.13%
37,212
04/16/2026
19.13
22.50
19.13
22.50
+9.44%
35,949
04/15/2026
20.27
20.98
19.70
20.56
+3.37%
11,539
04/14/2026
17.93
19.89
17.32
19.89
+10.93%
23,080
04/13/2026
15.98
18.68
15.65
17.93
+13.16%
52,984
04/10/2026
16.25
16.25
15.60
15.85
-2.49%
11,867
04/09/2026
16.58
16.99
16.16
16.25
+0.06%
14,256
04/08/2026
16.77
16.91
15.81
16.24
+0.93%
11,575
04/07/2026
16.30
17.10
15.85
16.09
-1.29%
7,310
04/06/2026
16.56
17.06
16.03
16.30
+0.62%
14,671
04/02/2026
16.79
17.05
16.20
16.20
-0.61%
55,936
04/01/2026
16.34
17.36
16.24
16.30
+1.05%
53,838
03/31/2026
16.10
16.69
16.10
16.13
+0.81%
26,382